Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.310 | 3.500 | 3.270 | 3.360 | 10,182 | +0.05(+1.51%) |
Apr 27, 2018 | 3.314 | 3.380 | 3.300 | 3.310 | 15,758 | -0.06(-1.78%) |
Apr 26, 2018 | 3.500 | 3.500 | 3.330 | 3.370 | 17,205 | -0.11(-3.16%) |
Apr 25, 2018 | 3.410 | 3.619 | 3.380 | 3.480 | 35,861 | +0.08(+2.35%) |
Apr 24, 2018 | 3.430 | 3.430 | 3.340 | 3.400 | 12,452 | -0.06(-1.73%) |
Apr 23, 2018 | 3.320 | 3.530 | 3.320 | 3.460 | 33,154 | -0.08(-2.26%) |
Apr 20, 2018 | 3.520 | 3.571 | 3.520 | 3.540 | 8,846 | +0.02(+0.57%) |
Apr 19, 2018 | 3.570 | 3.665 | 3.390 | 3.520 | 10,074 | -0.10(-2.76%) |
Apr 18, 2018 | 3.640 | 3.737 | 3.560 | 3.620 | 8,329 | -0.01(-0.28%) |
Apr 17, 2018 | 3.760 | 3.850 | 3.610 | 3.630 | 8,275 | -0.10(-2.68%) |
Apr 16, 2018 | 3.770 | 3.880 | 3.710 | 3.730 | 8,681 | -0.08(-2.10%) |
Apr 13, 2018 | 3.430 | 3.820 | 3.350 | 3.810 | 75,343 | +0.40(+11.73%) |
Apr 12, 2018 | 3.490 | 3.700 | 3.390 | 3.410 | 12,485 | -0.04(-1.16%) |
Apr 11, 2018 | 3.440 | 3.690 | 3.421 | 3.450 | 14,591 | +0.01(+0.29%) |
Apr 10, 2018 | 3.460 | 3.570 | 3.440 | 3.440 | 14,051 | -0.03(-0.86%) |
Apr 09, 2018 | 3.420 | 3.530 | 3.360 | 3.470 | 25,098 | +0.11(+3.27%) |
Apr 06, 2018 | 3.580 | 3.580 | 3.360 | 3.360 | 21,022 | -0.28(-7.69%) |
Apr 05, 2018 | 3.580 | 3.700 | 3.550 | 3.640 | 13,198 | +0.10(+2.82%) |
Apr 04, 2018 | 3.550 | 3.700 | 3.310 | 3.540 | 81,463 | -0.01(-0.28%) |
Apr 03, 2018 | 3.600 | 3.750 | 3.510 | 3.550 | 36,627 | -0.06(-1.66%) |
Apr 02, 2018 | 3.720 | 3.900 | 3.331 | 3.610 | 33,010 | -0.13(-3.48%) |
Mar 29, 2018 | 3.740 | 3.740 | 3.740 | 0 | +0.06(+1.63%) | |
Mar 28, 2018 | 3.750 | 3.780 | 3.560 | 3.680 | 32,561 | +0.03(+0.82%) |
Mar 27, 2018 | 3.740 | 3.924 | 3.560 | 3.650 | 32,535 | -0.07(-1.88%) |
Mar 26, 2018 | 3.830 | 3.885 | 3.700 | 3.720 | 22,292 | -0.10(-2.62%) |
Mar 23, 2018 | 3.850 | 3.900 | 3.790 | 3.820 | 9,993 | -0.09(-2.30%) |
Mar 22, 2018 | 3.630 | 4.000 | 3.610 | 3.910 | 39,057 | +0.04(+1.03%) |
Mar 21, 2018 | 3.930 | 3.940 | 3.840 | 3.870 | 49,683 | +0.00(+0.00%) |
Mar 20, 2018 | 3.700 | 3.909 | 3.690 | 3.870 | 33,460 | +0.16(+4.31%) |
Mar 19, 2018 | 3.670 | 3.740 | 3.640 | 3.710 | 17,376 | +0.00(+0.00%) |
Mar 16, 2018 | 3.611 | 3.767 | 3.600 | 3.710 | 32,620 | +0.08(+2.20%) |
Mar 15, 2018 | 3.670 | 3.750 | 3.600 | 3.630 | 44,958 | -0.06(-1.63%) |
Mar 14, 2018 | 3.700 | 3.800 | 3.610 | 3.690 | 33,302 | +0.00(+0.00%) |
Mar 13, 2018 | 3.820 | 3.870 | 3.610 | 3.690 | 25,607 | -0.13(-3.40%) |
Mar 12, 2018 | 3.860 | 3.947 | 3.720 | 3.820 | 28,997 | -0.02(-0.52%) |
Mar 09, 2018 | 3.850 | 4.000 | 3.570 | 3.840 | 37,141 | +0.16(+4.35%) |
Mar 08, 2018 | 3.849 | 3.849 | 3.620 | 3.680 | 17,073 | -0.08(-2.13%) |
Mar 07, 2018 | 3.720 | 3.860 | 3.680 | 3.760 | 19,544 | +0.05(+1.35%) |
Mar 06, 2018 | 3.840 | 3.870 | 3.570 | 3.710 | 28,431 | -0.12(-3.13%) |
Mar 05, 2018 | 3.840 | 3.950 | 3.800 | 3.830 | 40,776 | -0.06(-1.54%) |
Mar 02, 2018 | 3.800 | 3.980 | 3.670 | 3.890 | 24,917 | +0.06(+1.57%) |
Mar 01, 2018 | 3.870 | 3.870 | 3.808 | 3.830 | 33,246 | -0.04(-1.03%) |
Feb 28, 2018 | 3.860 | 4.010 | 3.830 | 3.870 | 11,105 | +0.02(+0.52%) |
Feb 27, 2018 | 3.870 | 3.990 | 3.751 | 3.850 | 16,798 | -0.03(-0.77%) |
Feb 26, 2018 | 3.910 | 3.965 | 3.810 | 3.880 | 60,514 | -0.19(-4.67%) |
Feb 23, 2018 | 3.833 | 4.159 | 3.831 | 4.070 | 40,832 | -0.02(-0.49%) |
Feb 22, 2018 | 4.150 | 4.400 | 3.920 | 4.090 | 21,370 | -0.05(-1.21%) |
Feb 21, 2018 | 4.230 | 4.300 | 3.970 | 4.140 | 68,971 | -0.09(-2.13%) |
Feb 20, 2018 | 4.000 | 4.340 | 3.960 | 4.230 | 114,562 | +0.16(+3.80%) |
Feb 16, 2018 | 4.075 | 4.075 | 4.075 | 0 | +0.23(+5.84%) | |
Feb 15, 2018 | 3.752 | 4.000 | 3.740 | 3.850 | 168,462 | +0.05(+1.32%) |
Feb 14, 2018 | 3.720 | 3.885 | 3.585 | 3.800 | 20,953 | +0.05(+1.33%) |
Feb 13, 2018 | 3.550 | 3.760 | 3.520 | 3.750 | 22,609 | +0.19(+5.34%) |
Feb 12, 2018 | 3.690 | 3.790 | 3.560 | 3.560 | 56,184 | -0.10(-2.73%) |
Feb 09, 2018 | 3.740 | 3.880 | 3.575 | 3.660 | 21,787 | +0.00(+0.00%) |
Feb 08, 2018 | 3.820 | 3.860 | 3.660 | 3.660 | 9,253 | -0.15(-3.94%) |
Feb 07, 2018 | 3.830 | 3.830 | 3.360 | 3.810 | 94,103 | -0.02(-0.52%) |
Feb 06, 2018 | 3.500 | 4.050 | 3.445 | 3.830 | 179,059 | +0.32(+9.12%) |
Feb 05, 2018 | 3.530 | 3.650 | 3.390 | 3.510 | 47,399 | +0.00(+0.00%) |
Feb 02, 2018 | 3.820 | 3.835 | 3.510 | 3.510 | 67,687 | -0.24(-6.40%) |